INDB: Independent Bank Corp.

As of Wednesday, April 29th, 2026

$ 77.05

-1.72 -2.18%

Open: 78.45
High: 78.96
Low: 76.97
Volume: 322,211
Previous Close on Tuesday, April 28th, 2026

$ 78.77

+0.67 +0.86%

Open: 78.61
High: 79.32
Low: 78.46
Volume: 320,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 78.45 78.96 76.97 77.05 322,211 -1.72 -2.18
2026-04-28 78.61 79.32 78.46 78.77 320,131 +0.67 +0.86
2026-04-27 78.13 79.18 77.81 78.10 547,815 +0.35 +0.45
2026-04-24 78.04 78.35 77.20 77.75 33,137 -0.49 -0.63
2026-04-23 78.66 79.37 77.50 78.24 39,565 -0.04 -0.05
2026-04-22 77.99 79.06 77.18 78.28 292,766 +0.61 +0.79
2026-04-21 79.01 79.65 77.37 77.67 357,106 -1.56 -1.97
2026-04-20 77.78 79.42 77.04 79.23 549,123 +1.28 +1.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.37
On 2026-04-23		 76.97
On 2026-04-29		 -1.23 -1.57 79.37
On 2026-04-23		 76.97
On 2026-04-29		 -3.02 77.98
10D 80.44
On 2026-04-17		 76.97
On 2026-04-29		 -2.38 -3.00 80.44
On 2026-04-17		 76.97
On 2026-04-29		 -4.31 78.15
20D 81.80
On 2026-04-08		 74.71
On 2026-04-02		 1.84 2.45 81.80
On 2026-04-08		 76.97
On 2026-04-29		 -5.90 78.55
WTD 79.32
On 2026-04-28		 76.97
On 2026-04-29		 -0.70 -0.90 79.32
On 2026-04-28		 76.97
On 2026-04-29		 -2.96 77.97
MTD 81.80
On 2026-04-08		 74.71
On 2026-04-02		 1.84 2.45 81.80
On 2026-04-08		 76.97
On 2026-04-29		 -5.90 78.55
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AXSM

Axsome Therapeutics Inc.

183.95 -1.05 -0.57 756,065
SITC

SITE Centers Corp.

5.46 -0.15 -2.67 445,979
INDB

Independent Bank Corp.

77.05 -1.72 -2.18 322,211